|
 IAC/InterActiveCo - [Ticker: IACI] |     | | Last Trade | 50.68 | Last Trade Time | 2016-01-20 - 21:00:00 | | Variation | 0.00 (0.00%) | Open | 50.68 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | IACI quotes from 2000-01-01 to 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 1,549,500 | 25.00 | 25.53 | 25.00 | 25.23 | 00:00:00 | | 2005-09-27 | 2,580,100 | 25.20 | 25.43 | 25.20 | 25.36 | 00:00:00 | | 2005-09-28 | 2,122,000 | 25.41 | 25.48 | 25.21 | 25.30 | 00:00:00 | | 2005-09-29 | 2,333,300 | 25.17 | 25.30 | 24.84 | 25.27 | 00:00:00 | | 2005-09-30 | 2,942,100 | 25.35 | 25.77 | 25.23 | 25.35 | 00:00:00 | | 2005-10-03 | 3,753,100 | 25.47 | 26.17 | 25.36 | 25.94 | 00:00:00 | | 2005-10-04 | 2,707,200 | 25.94 | 26.17 | 25.62 | 25.90 | 00:00:00 | | 2005-10-05 | 2,267,300 | 25.90 | 26.05 | 25.70 | 25.74 | 00:00:00 | | 2005-10-06 | 2,571,900 | 25.97 | 25.97 | 25.32 | 25.69 | 00:00:00 | | 2005-10-07 | 2,067,600 | 25.93 | 25.95 | 25.41 | 25.48 | 00:00:00 | | 2005-10-10 | 1,609,800 | 25.36 | 25.74 | 25.11 | 25.17 | 00:00:00 | | 2005-10-11 | 3,198,900 | 25.12 | 25.77 | 25.02 | 25.51 | 00:00:00 | | 2005-10-12 | 2,993,000 | 25.64 | 25.67 | 24.98 | 24.98 | 00:00:00 | | 2005-10-13 | 2,653,100 | 24.93 | 25.49 | 24.75 | 25.38 | 00:00:00 | | 2005-10-14 | 1,608,000 | 25.21 | 25.51 | 25.10 | 25.49 | 00:00:00 | | 2005-10-17 | 1,987,600 | 25.57 | 25.62 | 25.16 | 25.33 | 00:00:00 | | 2005-10-18 | 1,871,300 | 25.30 | 25.70 | 24.79 | 24.91 | 00:00:00 | | 2005-10-19 | 2,794,600 | 24.76 | 25.56 | 24.71 | 25.47 | 00:00:00 | | 2005-10-20 | 2,363,400 | 25.60 | 25.84 | 25.27 | 25.58 | 00:00:00 | | 2005-10-21 | 3,200,200 | 25.94 | 26.50 | 25.70 | 25.90 | 00:00:00 | | 2005-10-24 | 3,937,300 | 25.94 | 26.92 | 25.88 | 26.53 | 00:00:00 | | 2005-10-25 | 2,397,700 | 26.51 | 26.69 | 26.17 | 26.38 | 00:00:00 | | 2005-10-26 | 2,268,800 | 26.45 | 26.49 | 26.12 | 26.21 | 00:00:00 | | 2005-10-27 | 2,454,900 | 26.20 | 26.29 | 25.26 | 25.38 | 00:00:00 | | 2005-10-28 | 3,014,500 | 26.05 | 26.37 | 25.37 | 25.65 | 00:00:00 | | 2005-10-31 | 4,386,600 | 25.60 | 26.03 | 25.42 | 25.60 | 00:00:00 | | 2005-11-01 | 10,553,700 | 26.74 | 26.80 | 25.51 | 26.12 | 00:00:00 | | 2005-11-02 | 5,289,700 | 26.16 | 26.95 | 26.10 | 26.85 | 00:00:00 | | 2005-11-03 | 3,757,700 | 27.08 | 27.50 | 26.98 | 27.06 | 00:00:00 | | 2005-11-04 | 3,108,700 | 27.18 | 27.50 | 26.61 | 26.88 | 00:00:00 | | 2005-11-07 | 1,905,900 | 26.81 | 27.21 | 26.81 | 27.01 | 00:00:00 | | 2005-11-08 | 1,728,300 | 27.18 | 27.18 | 26.84 | 26.98 | 00:00:00 | | 2005-11-09 | 2,292,500 | 26.99 | 27.14 | 26.89 | 27.05 | 00:00:00 | | 2005-11-10 | 1,839,000 | 27.01 | 27.53 | 27.00 | 27.30 | 00:00:00 | | 2005-11-11 | 1,621,100 | 27.37 | 27.94 | 27.21 | 27.49 | 00:00:00 | | 2005-11-14 | 1,595,200 | 27.52 | 27.66 | 27.17 | 27.23 | 00:00:00 | | 2005-11-15 | 2,070,000 | 27.18 | 27.24 | 26.75 | 27.00 | 00:00:00 | | 2005-11-16 | 1,606,200 | 26.95 | 27.18 | 26.82 | 27.10 | 00:00:00 | | 2005-11-17 | 2,931,000 | 27.27 | 28.00 | 27.05 | 27.95 | 00:00:00 | | 2005-11-18 | 3,984,600 | 28.13 | 28.97 | 27.99 | 28.87 | 00:00:00 | | 2005-11-21 | 4,382,200 | 28.79 | 29.36 | 28.58 | 28.95 | 00:00:00 | | 2005-11-22 | 4,139,600 | 29.01 | 29.07 | 28.20 | 28.75 | 00:00:00 | | 2005-11-23 | 3,975,700 | 28.71 | 29.23 | 28.28 | 28.39 | 00:00:00 | | 2005-11-25 | 746,700 | 28.25 | 28.53 | 27.86 | 28.50 | 00:00:00 | | 2005-11-28 | 1,901,900 | 28.44 | 28.44 | 27.74 | 27.84 | 00:00:00 | | 2005-11-29 | 2,021,100 | 27.94 | 28.00 | 27.57 | 27.57 | 00:00:00 | | 2005-11-30 | 2,211,000 | 27.50 | 27.68 | 27.31 | 27.61 | 00:00:00 | | 2005-12-01 | 2,775,800 | 27.72 | 28.15 | 27.55 | 28.02 | 00:00:00 | | 2005-12-02 | 936,600 | 27.76 | 28.20 | 27.76 | 28.01 | 00:00:00 | | 2005-12-05 | 1,605,100 | 27.93 | 27.98 | 27.56 | 27.73 | 00:00:00 | | 2005-12-06 | 2,063,500 | 27.69 | 28.23 | 27.66 | 28.13 | 00:00:00 | | 2005-12-07 | 1,821,300 | 28.01 | 28.25 | 27.75 | 28.15 | 00:00:00 | | 2005-12-08 | 1,294,600 | 28.09 | 28.35 | 27.49 | 27.82 | 00:00:00 | | 2005-12-09 | 1,122,000 | 27.75 | 27.98 | 27.54 | 27.83 | 00:00:00 | | 2005-12-12 | 1,055,300 | 27.90 | 28.18 | 27.58 | 27.91 | 00:00:00 | | 2005-12-13 | 1,663,400 | 27.90 | 27.93 | 27.51 | 27.67 | 00:00:00 | | 2005-12-14 | 1,527,800 | 27.63 | 27.78 | 27.38 | 27.47 | 00:00:00 | | 2005-12-15 | 1,605,600 | 27.57 | 27.60 | 27.18 | 27.46 | 00:00:00 | | 2005-12-16 | 3,888,800 | 27.68 | 27.81 | 27.26 | 27.70 | 00:00:00 | | 2005-12-19 | 1,343,100 | 27.74 | 28.23 | 27.66 | 27.71 | 00:00:00 | | 2005-12-20 | 3,014,000 | 27.55 | 27.80 | 27.50 | 27.64 | 00:00:00 | | 2005-12-21 | 2,694,000 | 27.80 | 27.91 | 27.51 | 27.70 | 00:00:00 | | 2005-12-22 | 1,272,900 | 27.77 | 28.11 | 27.61 | 27.95 | 00:00:00 | | 2005-12-23 | 1,681,400 | 27.94 | 28.70 | 27.94 | 28.32 | 00:00:00 | | 2005-12-27 | 883,700 | 28.26 | 28.60 | 27.97 | 28.15 | 00:00:00 | | 2005-12-28 | 971,600 | 28.17 | 28.45 | 27.95 | 28.28 | 00:00:00 | | 2005-12-29 | 1,321,200 | 28.36 | 28.59 | 28.02 | 28.24 | 00:00:00 | | 2005-12-30 | 1,595,200 | 28.13 | 28.45 | 28.12 | 28.31 | 00:00:00 | | 2006-01-03 | 2,583,900 | 28.24 | 28.93 | 27.86 | 28.65 | 00:00:00 | | 2006-01-04 | 3,454,400 | 28.97 | 29.32 | 28.81 | 28.92 | 00:00:00 | | 2006-01-05 | 1,992,700 | 28.86 | 29.63 | 28.75 | 29.56 | 00:00:00 | | 2006-01-06 | 4,911,400 | 29.62 | 30.22 | 29.62 | 30.00 | 00:00:00 | | 2006-01-09 | 1,854,300 | 29.90 | 30.23 | 29.65 | 29.83 | 00:00:00 | | 2006-01-10 | 2,969,100 | 29.66 | 29.81 | 28.95 | 29.66 | 00:00:00 | | 2006-01-11 | 1,731,700 | 29.80 | 29.93 | 29.26 | 29.59 | 00:00:00 | | 2006-01-12 | 2,558,000 | 29.98 | 29.99 | 29.33 | 29.46 | 00:00:00 | | 2006-01-13 | 1,245,700 | 29.59 | 29.73 | 29.19 | 29.32 | 00:00:00 | | 2006-01-17 | 1,708,500 | 29.27 | 29.40 | 28.72 | 29.00 | 00:00:00 | | 2006-01-18 | 1,692,000 | 28.83 | 29.29 | 28.65 | 29.12 | 00:00:00 | | 2006-01-19 | 1,537,900 | 29.43 | 29.43 | 28.83 | 28.90 | 00:00:00 | | 2006-01-20 | 2,561,400 | 28.71 | 29.11 | 28.15 | 28.60 | 00:00:00 | | 2006-01-23 | 1,776,500 | 28.63 | 29.05 | 28.41 | 28.60 | 00:00:00 | | 2006-01-24 | 3,291,100 | 28.62 | 29.25 | 28.60 | 28.96 | 00:00:00 | | 2006-01-25 | 1,931,300 | 28.89 | 29.12 | 28.55 | 29.00 | 00:00:00 | | 2006-01-26 | 1,611,000 | 29.34 | 29.55 | 29.01 | 29.31 | 00:00:00 | | 2006-01-27 | 1,578,100 | 29.22 | 30.12 | 29.22 | 29.51 | 00:00:00 | | 2006-01-30 | 2,027,500 | 29.76 | 29.76 | 28.95 | 29.10 | 00:00:00 | | 2006-01-31 | 2,212,400 | 29.16 | 29.21 | 28.80 | 29.02 | 00:00:00 | | 2006-02-01 | 3,409,900 | 28.71 | 29.47 | 28.33 | 29.25 | 00:00:00 | | 2006-02-02 | 1,827,800 | 29.25 | 29.26 | 28.26 | 28.55 | 00:00:00 | | 2006-02-03 | 2,488,300 | 28.21 | 28.35 | 27.37 | 27.83 | 00:00:00 | | 2006-02-06 | 1,573,800 | 28.00 | 28.10 | 27.55 | 27.72 | 00:00:00 | | 2006-02-07 | 2,325,100 | 27.67 | 27.76 | 26.95 | 27.66 | 00:00:00 | | 2006-02-08 | 9,324,300 | 29.95 | 29.98 | 27.24 | 28.01 | 00:00:00 | | 2006-02-09 | 2,853,500 | 28.00 | 28.30 | 27.69 | 28.02 | 00:00:00 | | 2006-02-10 | 2,507,200 | 28.00 | 28.75 | 27.90 | 28.63 | 00:00:00 | | 2006-02-13 | 1,185,300 | 28.40 | 28.50 | 28.00 | 28.27 | 00:00:00 | | 2006-02-14 | 2,652,300 | 28.27 | 28.65 | 27.71 | 28.47 | 00:00:00 | | 2006-02-15 | 1,594,100 | 28.57 | 28.66 | 28.02 | 28.62 | 00:00:00 | | 2006-02-16 | 1,832,700 | 28.54 | 29.00 | 28.16 | 28.58 | 00:00:00 | | 2006-02-17 | 1,523,400 | 28.68 | 28.78 | 28.20 | 28.42 | 00:00:00 | | 2006-02-21 | 2,889,800 | 28.50 | 28.65 | 27.34 | 27.85 | 00:00:00 | | 2006-02-22 | 1,771,700 | 27.75 | 28.92 | 27.75 | 28.51 | 00:00:00 | | 2006-02-23 | 1,331,500 | 28.43 | 28.99 | 28.09 | 28.50 | 00:00:00 | | 2006-02-24 | 1,283,700 | 28.42 | 28.72 | 28.23 | 28.64 | 00:00:00 | | 2006-02-27 | 4,948,700 | 29.82 | 30.15 | 29.42 | 29.50 | 00:00:00 | | 2006-02-28 | 3,924,400 | 29.56 | 29.66 | 28.86 | 29.24 | 00:00:00 | | 2006-03-01 | 1,930,200 | 29.35 | 29.83 | 29.13 | 29.65 | 00:00:00 | | 2006-03-02 | 2,054,100 | 29.51 | 30.13 | 29.47 | 29.99 | 00:00:00 | | 2006-03-03 | 2,167,000 | 29.76 | 30.60 | 29.71 | 29.99 | 00:00:00 | | 2006-03-06 | 1,782,400 | 30.16 | 30.41 | 29.86 | 30.19 | 00:00:00 | | 2006-03-07 | 1,350,000 | 30.01 | 30.24 | 29.72 | 30.05 | 00:00:00 | | 2006-03-08 | 1,411,000 | 30.05 | 30.20 | 29.65 | 30.09 | 00:00:00 | | 2006-03-09 | 1,181,500 | 30.21 | 30.35 | 29.71 | 29.83 | 00:00:00 | | 2006-03-10 | 1,213,100 | 29.89 | 30.30 | 29.44 | 30.21 | 00:00:00 | | 2006-03-13 | 1,218,200 | 30.19 | 30.53 | 30.18 | 30.38 | 00:00:00 | | 2006-03-14 | 2,343,000 | 30.40 | 31.16 | 30.27 | 31.08 | 00:00:00 | | 2006-03-15 | 1,467,200 | 31.18 | 31.20 | 30.85 | 31.15 | 00:00:00 | | 2006-03-16 | 1,882,300 | 31.20 | 31.46 | 31.05 | 31.24 | 00:00:00 | | 2006-03-17 | 2,054,300 | 31.16 | 31.50 | 30.67 | 30.69 | 00:00:00 | | 2006-03-20 | 1,896,000 | 30.83 | 31.03 | 30.54 | 30.63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
